Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.38 18.45 17.50 17.77 15,386,709 -0.21(-1.17%)
Jan 30, 2012 18.27 18.33 17.90 17.98 4,786,298 -0.38(-2.07%)
Jan 27, 2012 18.43 18.45 18.25 18.36 2,453,573 -0.10(-0.54%)
Jan 26, 2012 18.50 18.67 18.36 18.46 4,328,006 +0.05(+0.27%)
Jan 25, 2012 18.27 18.47 18.26 18.41 5,256,118 +0.10(+0.55%)
Jan 24, 2012 18.41 18.50 18.23 18.31 4,307,124 -0.17(-0.92%)
Jan 23, 2012 18.60 18.66 18.42 18.48 4,321,805 -0.10(-0.54%)
Jan 20, 2012 18.30 18.67 18.23 18.58 6,832,173 +0.36(+1.98%)
Jan 19, 2012 17.93 18.26 17.75 18.22 6,612,703 +0.38(+2.13%)
Jan 18, 2012 17.80 17.89 17.68 17.84 4,463,837 +0.01(+0.06%)
Jan 17, 2012 17.69 17.97 17.65 17.83 4,623,734 +0.31(+1.77%)
Jan 13, 2012 17.74 17.77 17.45 17.52 3,220,050 -0.36(-2.01%)
Jan 12, 2012 17.86 18.02 17.81 17.88 5,312,190 -0.01(-0.06%)
Jan 11, 2012 17.85 17.93 17.72 17.89 2,139,711 +0.02(+0.11%)
Jan 10, 2012 17.68 17.96 17.68 17.87 4,824,371 +0.29(+1.65%)
Jan 09, 2012 17.63 17.72 17.45 17.58 11,828,984 +0.04(+0.23%)
Jan 06, 2012 17.48 17.64 17.47 17.54 2,503,459 +0.07(+0.40%)
Jan 05, 2012 17.39 17.51 17.20 17.47 4,734,827 +0.06(+0.34%)
Jan 04, 2012 17.63 17.72 17.37 17.41 2,967,333 -0.06(-0.34%)
Dec 30, 2011 17.55 17.56 17.44 17.47 2,447,749 +0.03(+0.17%)
Dec 29, 2011 17.23 17.47 17.19 17.44 1,783,359 +0.27(+1.57%)
Dec 28, 2011 17.37 17.41 17.13 17.17 1,996,975 -0.20(-1.15%)
Dec 27, 2011 17.37 17.50 17.34 17.37 1,727,452 -0.11(-0.63%)
Dec 23, 2011 17.12 17.48 17.12 17.48 2,495,640 +0.31(+1.81%)
Dec 21, 2011 16.87 17.18 16.82 17.17 2,908,062 +0.27(+1.60%)
Dec 20, 2011 16.66 16.93 16.66 16.90 5,363,520 +0.43(+2.61%)
Dec 19, 2011 16.84 16.84 16.42 16.47 3,933,879 -0.25(-1.50%)
Dec 16, 2011 16.90 16.90 16.42 16.72 12,203,639 -0.01(-0.06%)
Dec 15, 2011 16.96 16.99 16.64 16.73 6,139,491 -0.23(-1.36%)
Dec 14, 2011 17.45 17.93 16.94 16.96 20,724,700 +0.82(+5.08%)
Dec 13, 2011 16.62 16.70 16.13 16.14 8,815,565 -0.39(-2.36%)
Dec 12, 2011 16.52 16.72 16.41 16.53 4,335,406 -0.05(-0.30%)
Dec 09, 2011 16.82 16.95 16.58 16.58 6,250,382 -0.22(-1.31%)
Dec 08, 2011 17.17 17.17 16.77 16.80 4,300,629 -0.50(-2.89%)
Dec 07, 2011 16.94 17.38 16.90 17.30 4,187,585 +0.27(+1.59%)
Dec 06, 2011 17.01 17.15 16.84 17.03 4,393,258 +0.03(+0.18%)
Dec 05, 2011 16.92 17.11 16.70 17.00 5,901,956 +0.33(+1.98%)
Dec 02, 2011 16.87 17.06 16.67 16.67 5,167,334 -0.07(-0.42%)
Dec 01, 2011 16.98 17.23 16.73 16.74 5,594,949 -0.26(-1.53%)
Nov 30, 2011 17.00 17.11 16.81 17.00 6,616,878 +0.42(+2.53%)
Nov 29, 2011 16.50 16.83 16.47 16.58 4,429,655 +0.13(+0.79%)
Nov 28, 2011 16.47 16.62 16.32 16.45 4,649,736 +0.36(+2.24%)
Nov 25, 2011 16.24 16.34 16.09 16.09 2,421,738 -0.27(-1.65%)
Nov 23, 2011 16.49 16.49 16.20 16.36 3,832,496 -0.23(-1.39%)
Nov 22, 2011 16.61 16.84 16.51 16.59 3,745,465 -0.10(-0.60%)
Nov 21, 2011 16.72 16.93 16.45 16.69 6,850,655 -0.15(-0.89%)
Nov 18, 2011 17.14 17.21 16.68 16.84 8,148,616 -0.23(-1.35%)
Nov 17, 2011 17.51 17.69 17.02 17.07 8,378,816 -0.46(-2.62%)
Nov 16, 2011 17.71 17.82 17.50 17.53 5,801,473 -0.08(-0.45%)
Nov 15, 2011 17.82 17.86 17.44 17.61 11,133,660 -0.24(-1.34%)
Nov 14, 2011 18.17 18.26 17.75 17.85 6,554,762 -0.38(-2.08%)
Nov 11, 2011 18.33 18.40 18.17 18.23 4,379,179 +0.10(+0.55%)
Nov 10, 2011 18.54 18.55 18.09 18.13 6,701,358 -0.47(-2.53%)
Nov 09, 2011 18.63 18.73 18.42 18.60 5,644,389 -0.40(-2.11%)
Nov 08, 2011 18.84 19.04 18.50 19.00 4,935,840 +0.28(+1.50%)
Nov 07, 2011 18.55 18.80 18.32 18.72 9,531,345 +0.20(+1.08%)
Nov 04, 2011 18.08 18.55 18.07 18.52 12,292,383 +0.24(+1.31%)
Nov 03, 2011 18.17 18.42 17.74 18.28 14,567,008 +0.44(+2.47%)
Nov 02, 2011 17.96 18.05 17.65 17.84 8,328,713 +0.18(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.